Cotação atual, histórico e gráfico do papel: LJQQ3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/09/2020 | -2,70% | -0,40 | 14,42 | 15,02 | 14,01 | 15,05 | 9M | 2.413 |
| 25/09/2020 | -2,82% | -0,43 | 14,82 | 15,30 | 14,82 | 15,30 | 13M | 2.270 |
| 24/09/2020 | 2,01% | 0,30 | 15,25 | 15,04 | 14,61 | 15,30 | 19M | 2.119 |
| 23/09/2020 | -0,33% | -0,05 | 14,95 | 15,15 | 14,85 | 15,80 | 27M | 6.138 |
| 22/09/2020 | 0,00% | 0,00 | 15,00 | 14,96 | 14,70 | 15,08 | 17M | 2.164 |
| 21/09/2020 | 0,67% | 0,10 | 15,00 | 14,79 | 14,34 | 15,22 | 10M | 1.969 |
| 18/09/2020 | -0,67% | -0,10 | 14,90 | 15,03 | 14,68 | 15,15 | 9M | 2.164 |
| 17/09/2020 | 0,60% | 0,09 | 15,00 | 14,95 | 14,73 | 15,49 | 15M | 3.605 |
| 16/09/2020 | -1,19% | -0,18 | 14,91 | 15,09 | 14,89 | 16,00 | 41M | 7.085 |
| 15/09/2020 | 2,65% | 0,39 | 15,09 | 14,73 | 14,44 | 15,09 | 12M | 2.712 |
| 14/09/2020 | 0,34% | 0,05 | 14,70 | 14,67 | 14,51 | 14,96 | 10M | 1.807 |
|
|
| 11/09/2020 | 1,74% | 0,25 | 14,65 | 14,42 | 14,22 | 14,67 | 15M | 3.038 |
| 10/09/2020 | -0,69% | -0,10 | 14,40 | 14,68 | 14,17 | 14,85 | 43M | 6.259 |
| 09/09/2020 | 1,75% | 0,25 | 14,50 | 14,37 | 14,30 | 14,62 | 15M | 3.049 |
| 08/09/2020 | -1,86% | -0,27 | 14,25 | 14,33 | 14,19 | 14,65 | 9M | 2.393 |
| 04/09/2020 | -0,41% | -0,06 | 14,52 | 14,53 | 14,10 | 15,06 | 24M | 3.782 |
| 03/09/2020 | -0,55% | -0,08 | 14,58 | 14,66 | 14,42 | 14,70 | 14M | 1.823 |
| 02/09/2020 | 2,37% | 0,34 | 14,66 | 14,28 | 14,01 | 14,77 | 27M | 4.723 |
| 01/09/2020 | 4,91% | 0,67 | 14,32 | 13,58 | 13,58 | 14,43 | 23M | 3.743 |
| 31/08/2020 | -0,22% | -0,03 | 13,65 | 13,72 | 13,37 | 13,72 | 10M | 2.194 |
| 28/08/2020 | 1,71% | 0,23 | 13,68 | 13,43 | 13,27 | 13,72 | 11M | 2.969 |
| 27/08/2020 | -1,25% | -0,17 | 13,45 | 13,56 | 12,98 | 13,64 | 15M | 3.079 |
| 26/08/2020 | -2,37% | -0,33 | 13,62 | 13,80 | 13,56 | 13,88 | 8M | 1.406 |
| 25/08/2020 | 2,27% | 0,31 | 13,95 | 13,65 | 13,35 | 13,95 | 16M | 2.305 |
| 24/08/2020 | 1,04% | 0,14 | 13,64 | 13,60 | 13,53 | 13,73 | 13M | 3.018 |
| 21/08/2020 | 0,00% | 0,00 | 13,50 | 13,41 | 13,10 | 13,73 | 27M | 6.726 |
| 20/08/2020 | -1,10% | -0,15 | 13,50 | 13,40 | 13,10 | 13,73 | 26M | 3.376 |
| 19/08/2020 | 0,00% | 0,00 | 13,65 | 13,65 | 13,31 | 13,66 | 23M | 6.780 |
| 18/08/2020 | 2,63% | 0,35 | 13,65 | 13,39 | 13,07 | 13,65 | 29M | 6.966 |
| 17/08/2020 | -1,48% | -0,20 | 13,30 | 13,50 | 12,94 | 13,51 | 23M | 5.843 |
| 14/08/2020 | 4,65% | 0,60 | 13,50 | 12,81 | 12,65 | 13,50 | 41M | 4.870 |
| 13/08/2020 | 1,98% | 0,25 | 12,90 | 12,80 | 12,65 | 13,15 | 78M | 8.977 |
| 12/08/2020 | -0,78% | -0,10 | 12,65 | 12,86 | 12,41 | 12,88 | 134M | 12.988 |
| 11/08/2020 | -0,31% | -0,04 | 12,75 | 12,80 | 12,69 | 13,00 | 85M | 13.301 |
| 10/08/2020 | - | - | 12,79 | 13,20 | 12,65 | 13,20 | 462M | 40.109 |
Date,Open,High,Low,Close,Volume
28-Sep-20,15.02,15.05,14.01,14.42,8845489
25-Sep-20,15.30,15.30,14.82,14.82,12751160
24-Sep-20,15.04,15.30,14.61,15.25,19370381
23-Sep-20,15.15,15.80,14.85,14.95,26586230
22-Sep-20,14.96,15.08,14.70,15.00,17378612
21-Sep-20,14.79,15.22,14.34,15.00,9638085
18-Sep-20,15.03,15.15,14.68,14.90,8560025
17-Sep-20,14.95,15.49,14.73,15.00,15307722
16-Sep-20,15.09,16.00,14.89,14.91,40573060
15-Sep-20,14.73,15.09,14.44,15.09,12357128
14-Sep-20,14.67,14.96,14.51,14.70,10282528
11-Sep-20,14.42,14.67,14.22,14.65,15074816
10-Sep-20,14.68,14.85,14.17,14.40,43395335
09-Sep-20,14.37,14.62,14.30,14.50,14758724
08-Sep-20,14.33,14.65,14.19,14.25,9003852
04-Sep-20,14.53,15.06,14.10,14.52,23650401
03-Sep-20,14.66,14.70,14.42,14.58,13957162
02-Sep-20,14.28,14.77,14.01,14.66,27000731
01-Sep-20,13.58,14.43,13.58,14.32,23025870
31-Aug-20,13.72,13.72,13.37,13.65,9737086
28-Aug-20,13.43,13.72,13.27,13.68,11478918
27-Aug-20,13.56,13.64,12.98,13.45,15013459
26-Aug-20,13.80,13.88,13.56,13.62,7939716
25-Aug-20,13.65,13.95,13.35,13.95,15803261
24-Aug-20,13.60,13.73,13.53,13.64,13167906
21-Aug-20,13.41,13.73,13.10,13.50,27238539
20-Aug-20,13.40,13.73,13.10,13.50,26145239
19-Aug-20,13.65,13.66,13.31,13.65,23226320
18-Aug-20,13.39,13.65,13.07,13.65,28570229
17-Aug-20,13.50,13.51,12.94,13.30,23411735
14-Aug-20,12.81,13.50,12.65,13.50,40897431
13-Aug-20,12.80,13.15,12.65,12.90,77681711
12-Aug-20,12.86,12.88,12.41,12.65,134357230
11-Aug-20,12.80,13.00,12.69,12.75,85419081
10-Aug-20,13.20,13.20,12.65,12.79,462248476
*exoneração de responsabilidade e termos de uso